Historical Prices for NASDAQ, EGLE - Eagle Bulk Shipping Inc.

EGLE

Eagle Bulk Shipping Inc.

03/19/10 17:55

LAST: 5.230	CHANGE: 0.14	OPEN: 5.410	HIGH: 5.450	ASK: 22.750	VOLUME: 2,529,942
LAST: 5.230	CHANGE(%): 2.61	PREV: 5.370	LOW: 5.160	BID: 22.250	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	5.410	5.450	5.160	5.230	2,533,800
03/18/10	5.400	5.400	5.270	5.370	1,777,900
03/17/10	5.540	5.570	5.360	5.370	2,192,200
03/16/10	5.640	5.700	5.420	5.470	2,689,600
03/15/10	5.830	5.830	5.600	5.630	2,124,100
03/12/10	6.000	6.020	5.810	5.830	1,978,600
03/11/10	6.020	6.080	5.830	5.900	2,264,000
03/10/10	5.840	6.000	5.730	5.990	4,979,800
03/09/10	5.850	5.910	5.580	5.600	3,499,000
03/08/10	5.700	5.940	5.660	5.910	2,867,100
03/05/10	5.900	5.930	5.710	5.730	2,103,400
03/04/10	5.670	5.860	5.650	5.840	2,975,700
03/03/10	5.610	5.900	5.570	5.610	4,911,600
03/02/10	5.270	5.490	5.260	5.440	2,396,600
03/01/10	5.250	5.270	5.150	5.260	1,322,300
02/26/10	5.170	5.250	5.070	5.220	1,322,300
02/25/10	4.880	5.190	4.880	5.190	1,736,200
02/24/10	4.950	4.990	4.860	4.960	1,512,900
02/23/10	5.000	5.030	4.840	4.950	2,279,800
02/22/10	5.100	5.200	5.010	5.040	1,741,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist